古井贡Ｂ

200596
🏛️ 中国 →
110.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 108.30 108.68 108.20 108.20 0.8K
09:35 108.12 108.12 108.10 108.10 1.9K
09:40 108.10 108.57 108.10 108.57 2.8K
09:45 108.52 108.52 108.52 108.52 0.1K
10:00 108.47 108.47 108.47 108.47 0.1K
10:05 108.17 108.50 108.17 108.50 0.3K
10:10 108.18 108.48 108.18 108.48 0.2K
10:15 108.26 108.26 108.26 108.26 0.1K
10:20 108.21 108.21 108.18 108.18 0.5K
10:25 108.17 108.18 108.17 108.18 0.2K
10:30 108.18 108.18 108.18 108.18 0.1K
10:35 108.20 108.44 108.20 108.44 1.4K
10:40 108.44 108.44 108.44 108.44 0.1K
10:50 108.40 108.40 108.38 108.38 0.4K
10:55 108.20 108.68 108.08 108.10 27.0K
11:00 108.12 108.63 108.00 108.63 8.1K
11:15 108.50 108.53 108.50 108.53 0.5K
11:20 108.40 108.51 108.30 108.51 0.5K
13:00 108.46 108.51 108.46 108.50 1.9K
13:05 108.50 108.53 108.50 108.53 2.0K
13:10 108.53 108.53 108.53 108.53 0.2K
13:15 108.57 108.60 108.57 108.60 0.3K
13:25 108.57 108.62 108.57 108.62 0.3K
13:30 108.62 108.67 108.62 108.67 0.3K
13:35 108.62 108.85 108.62 108.85 4.0K
13:40 108.88 108.99 108.88 108.93 1.0K
13:45 108.99 109.18 108.99 109.18 0.9K
13:50 109.10 109.14 109.10 109.14 0.2K
14:00 108.90 109.17 108.90 109.17 0.8K
14:05 108.90 108.90 108.86 108.86 0.6K
14:10 108.86 108.86 108.85 108.85 0.5K
14:15 108.85 108.85 108.78 108.85 1.1K
14:20 108.82 108.85 108.81 108.81 0.5K
14:25 108.85 108.85 108.78 108.85 0.4K
14:30 108.75 108.75 108.75 108.75 0.2K
14:35 108.75 108.76 108.72 108.72 0.5K
14:40 109.09 109.09 109.07 109.07 0.4K
14:45 108.82 108.82 108.82 108.82 0.2K
14:50 109.08 109.08 109.08 109.08 0.5K
14:55 108.90 109.00 108.90 109.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 108.88 110.77 108.51 110.70 0.1M
2025-09-26 108.68 109.18 108.00 109.00 0.1M
2025-09-25 109.53 109.93 108.66 108.68 0.1M
2025-09-24 109.35 109.87 108.25 109.52 0.1M
2025-09-23 109.00 109.54 108.10 109.35 0.1M
2025-09-22 108.30 109.00 108.02 109.00 0.1M
2025-09-19 108.92 109.65 108.40 108.65 0.1M
2025-09-18 110.08 110.08 108.68 109.50 0.1M
2025-09-17 111.68 111.68 109.63 110.12 0.1M
2025-09-16 111.68 111.69 110.80 111.08 0.1M
2025-09-15 112.02 112.29 111.21 111.21 0.1M
2025-09-12 111.53 112.45 111.53 112.38 0.1M
2025-09-11 112.50 112.78 111.50 111.50 0.1M
2025-09-10 111.10 112.47 111.10 112.47 0.1M
2025-09-09 110.52 111.50 109.81 111.50 0.1M
2025-09-08 109.91 110.75 109.86 110.33 0.1M
2025-09-05 110.56 110.89 109.70 109.75 0.1M
2025-09-04 110.15 110.72 109.60 110.00 0.1M
2025-09-03 111.43 112.20 110.11 110.15 0.1M
2025-09-02 111.09 112.34 111.09 111.40 0.1M
2025-09-01 111.22 111.22 110.03 111.09 0.1M
2025-08-29 110.20 111.96 110.20 111.22 0.1M
2025-08-28 110.78 110.89 109.98 110.20 0.1M
2025-08-27 111.88 111.94 110.35 110.98 0.1M
2025-08-26 111.25 112.50 110.12 111.94 0.3M
2025-08-25 109.30 111.77 108.66 111.28 0.2M
2025-08-22 109.00 109.27 108.57 109.22 0.1M
2025-08-21 108.88 109.20 108.40 108.75 0.1M
2025-08-20 107.15 109.18 106.57 108.82 0.2M
2025-08-19 105.66 107.38 105.65 107.38 0.2M
2025-08-18 106.90 107.06 105.46 105.62 0.2M
2025-08-15 106.98 107.10 106.08 106.43 0.1M
2025-08-14 107.06 107.39 106.51 106.68 0.1M
2025-08-13 108.50 108.50 106.50 106.83 0.1M
2025-08-12 108.61 109.05 108.02 108.33 0.1M
2025-08-11 106.87 109.19 106.65 108.60 0.1M
2025-08-08 106.88 107.12 106.30 106.86 0.0M
2025-08-07 107.03 107.60 106.23 106.88 0.1M
2025-08-06 107.02 107.68 107.01 107.23 0.1M
2025-08-05 107.69 108.27 106.90 107.30 0.1M
2025-08-04 106.80 107.47 106.39 107.47 0.1M
2025-08-01 107.50 108.14 106.52 106.80 0.1M
2025-07-31 109.36 109.36 106.61 106.61 0.1M
2025-07-30 108.20 109.43 108.20 109.36 0.1M
2025-07-29 109.02 109.79 108.20 108.20 0.1M
2025-07-28 109.50 109.50 108.60 109.30 0.1M
2025-07-25 110.00 110.17 108.88 109.60 0.1M
2025-07-24 109.40 110.15 109.40 110.01 0.1M
2025-07-23 109.19 109.98 108.88 109.93 0.2M
2025-07-22 106.21 109.50 106.21 109.50 0.2M
2025-07-21 106.03 106.47 105.88 106.20 0.1M
2025-07-18 106.19 106.69 105.59 106.53 0.1M
2025-07-17 105.30 105.64 105.05 105.50 0.1M
2025-07-16 106.12 106.52 105.00 105.04 0.2M
2025-07-15 107.20 107.92 105.48 106.12 0.3M
2025-07-14 108.36 108.88 107.77 107.89 0.1M
2025-07-11 107.98 108.86 107.10 108.62 0.1M
2025-07-10 108.53 108.80 106.68 108.00 0.1M
2025-07-09 109.80 109.95 107.98 108.52 0.1M
2025-07-08 107.49 109.80 107.29 109.80 0.1M
2025-07-07 109.36 109.36 107.00 107.43 0.1M
2025-07-04 110.00 110.00 108.66 109.36 0.1M
2025-07-03 108.12 109.30 108.12 109.21 0.1M
2025-07-02 107.44 108.20 107.11 107.98 0.1M
2025-07-01 106.57 107.29 105.80 107.06 0.3M
2025-06-30 103.66 105.00 102.60 105.00 0.1M
2025-06-27 103.50 103.97 102.08 103.75 0.1M
2025-06-26 103.47 104.90 103.00 103.50 0.1M
2025-06-25 107.72 108.25 106.39 107.99 0.1M
2025-06-24 105.19 107.72 105.19 107.72 0.1M
2025-06-23 105.25 105.98 104.49 105.12 0.1M
2025-06-20 105.23 107.80 105.08 105.08 0.2M
2025-06-19 104.11 105.60 104.11 105.20 0.1M
2025-06-18 103.10 106.00 103.10 104.08 0.1M
2025-06-17 101.00 102.88 100.70 102.53 0.2M
2025-06-16 101.89 101.89 98.60 100.70 0.3M
2025-06-13 105.88 105.88 100.90 102.40 0.3M
2025-06-12 109.18 110.19 105.21 105.90 0.2M
2025-06-11 107.97 110.00 107.58 109.19 0.1M
2025-06-10 110.89 111.58 107.20 107.71 0.3M
2025-06-09 113.24 113.94 110.66 110.89 0.2M
2025-06-06 114.00 114.39 113.87 114.01 0.1M
2025-06-05 114.47 114.78 113.82 113.82 0.2M
2025-06-04 115.50 116.00 113.76 113.96 0.2M
2025-06-03 114.84 115.50 113.70 115.50 0.2M
2025-05-30 119.50 119.50 113.98 113.98 0.6M
2025-05-29 119.40 120.00 118.75 120.00 0.1M
2025-05-28 117.99 119.95 117.61 119.95 0.1M
2025-05-27 118.39 119.00 117.40 118.00 0.1M
2025-05-26 119.20 119.20 117.63 117.88 0.1M
2025-05-23 118.90 119.24 118.45 119.20 0.0M
2025-05-22 119.03 119.47 118.30 119.00 0.1M
2025-05-21 117.80 119.00 117.80 118.95 0.1M
2025-05-20 118.48 118.48 117.44 117.60 0.1M
2025-05-19 120.00 120.01 116.56 118.00 0.1M
2025-05-16 120.49 120.95 120.00 120.81 0.1M
2025-05-15 122.50 122.50 120.10 120.10 0.1M
2025-05-14 121.45 122.50 121.45 122.40 0.1M
2025-05-13 121.90 121.98 121.23 121.70 0.1M
2025-05-12 121.00 121.50 121.00 121.50 0.1M
2025-05-09 121.16 121.16 120.62 121.00 0.0M
2025-05-08 120.30 121.20 120.30 120.96 0.1M
2025-05-07 120.77 121.72 120.30 120.50 0.1M
2025-05-06 119.01 119.93 118.31 119.88 0.1M
2025-04-30 118.48 119.73 118.20 118.60 0.1M
2025-04-29 120.77 120.77 117.80 118.05 0.2M
2025-04-28 119.14 120.95 119.14 120.89 0.1M
2025-04-25 118.56 119.14 118.32 119.14 0.1M
2025-04-24 119.01 119.01 118.26 118.50 0.0M
2025-04-23 118.20 118.96 118.16 118.57 0.0M
2025-04-22 118.07 118.80 118.02 118.15 0.0M
2025-04-21 118.51 118.89 118.04 118.20 0.0M
2025-04-18 119.10 119.42 118.01 118.36 0.0M
2025-04-17 119.52 119.85 118.61 119.34 0.1M
2025-04-16 119.99 119.99 118.11 119.63 0.1M
2025-04-15 118.98 119.99 118.31 119.97 0.1M
2025-04-14 116.81 119.00 116.81 118.98 0.1M
2025-04-11 118.10 118.58 116.69 116.71 0.1M
2025-04-10 117.55 118.80 116.94 118.10 0.1M
2025-04-09 114.90 117.48 112.00 116.88 0.1M
2025-04-08 113.46 116.80 113.46 115.03 0.1M
2025-04-07 115.93 117.90 112.82 113.03 0.3M
2025-04-03 120.37 122.20 119.70 120.52 0.1M
2025-04-02 122.84 122.84 120.36 120.50 0.1M
2025-04-01 122.53 123.39 122.15 122.40 0.0M
2025-03-31 124.20 124.20 122.50 122.50 0.1M
2025-03-28 125.11 125.50 124.21 124.21 0.1M
2025-03-27 124.60 125.50 124.21 125.21 0.1M
2025-03-26 124.55 124.85 124.10 124.85 0.0M
2025-03-25 124.47 124.89 124.00 124.55 0.0M
2025-03-24 124.67 124.67 124.02 124.49 0.1M
2025-03-21 124.35 125.00 122.50 125.00 0.2M
2025-03-20 125.53 125.62 124.13 124.59 0.1M
2025-03-19 125.51 125.99 125.00 125.99 0.1M
2025-03-18 125.86 125.95 125.26 125.65 0.1M
2025-03-17 124.79 126.00 123.56 125.88 0.1M
2025-03-14 120.48 124.22 120.48 124.15 0.2M
2025-03-13 119.17 120.09 118.71 120.09 0.1M
2025-03-12 118.07 119.39 118.02 118.81 0.1M
2025-03-11 116.68 118.75 116.29 118.75 0.2M
2025-03-10 118.22 118.50 116.34 118.50 0.1M
2025-03-07 119.84 119.84 118.11 118.24 0.1M
2025-03-06 119.70 120.00 118.70 119.85 0.1M
2025-03-05 117.13 119.70 117.10 119.70 0.1M
2025-03-04 118.00 118.13 116.24 117.88 0.1M
2025-03-03 116.80 118.36 116.80 118.25 0.1M
2025-02-28 119.05 119.73 116.03 116.03 0.2M
2025-02-27 118.66 119.98 118.31 119.09 0.1M
2025-02-26 118.22 119.40 118.20 119.20 0.1M
2025-02-25 118.78 119.97 117.50 118.55 0.2M
2025-02-24 116.88 119.00 116.00 119.00 0.2M
2025-02-21 115.99 117.00 115.91 117.00 0.2M
2025-02-20 115.20 116.00 115.00 115.85 0.1M
2025-02-19 114.87 115.39 114.30 115.20 0.1M
2025-02-18 115.04 115.51 113.45 114.90 0.1M
2025-02-17 114.79 116.50 114.03 115.49 0.1M
2025-02-14 112.01 115.00 110.60 115.00 0.1M
2025-02-13 110.00 112.49 109.73 112.49 0.1M
2025-02-12 109.28 109.92 108.20 109.72 0.1M
2025-02-11 110.18 110.18 108.33 108.88 0.1M
2025-02-10 111.05 111.05 109.45 109.53 0.1M
2025-02-07 111.45 111.45 110.03 110.46 0.1M
2025-02-06 110.95 111.46 110.35 111.18 0.2M
2025-02-05 112.80 113.48 109.39 109.81 0.1M
2025-01-27 113.00 113.00 112.66 112.80 0.1M
2025-01-24 111.56 112.88 111.56 112.67 0.1M
2025-01-23 112.50 113.88 112.50 112.87 0.0M
2025-01-22 113.00 113.05 111.53 112.16 0.0M
2025-01-21 113.01 113.05 112.20 113.00 0.0M
2025-01-20 112.00 113.38 111.79 112.87 0.1M
2025-01-17 110.58 112.39 110.58 111.74 0.1M
2025-01-16 112.84 113.42 111.70 111.70 0.1M
2025-01-15 111.60 112.89 111.60 112.83 0.1M
2025-01-14 109.00 111.99 108.83 111.99 0.1M
2025-01-13 106.66 109.39 106.66 108.81 0.1M
2025-01-10 110.85 110.85 109.08 109.08 0.0M
2025-01-09 109.89 110.49 109.38 110.19 0.0M
2025-01-08 109.86 110.00 109.11 109.37 0.0M
2025-01-07 108.26 109.98 108.26 109.87 0.1M
2025-01-06 111.46 111.46 109.00 109.34 0.1M
2025-01-03 111.69 112.87 111.69 111.77 0.1M
2025-01-02 112.05 112.58 111.39 111.73 0.1M